ECOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	22.56	22.62	22.53	22.55	22.55	-0.81%	11,403
Jul 29, 2025	22.69	22.77	22.67	22.74	22.74	0.75%	22,778
Jul 28, 2025	22.61	22.61	22.41	22.57	22.57	-0.79%	17,529
Jul 25, 2025	22.71	22.75	22.68	22.75	22.75	-0.39%	31,653
Jul 24, 2025	22.90	22.90	22.84	22.84	22.84	-0.11%	11,202
Jul 23, 2025	22.69	22.87	22.69	22.86	22.86	0.86%	18,202
Jul 22, 2025	22.69	22.70	22.64	22.67	22.67	0.64%	7,697
Jul 21, 2025	22.52	22.61	22.49	22.52	22.52	1.24%	13,489
Jul 18, 2025	22.34	22.39	22.24	22.25	22.25	0.16%	8,563
Jul 17, 2025	22.05	22.24	22.05	22.21	22.21	0.56%	34,765
Jul 16, 2025	21.99	22.10	21.90	22.09	22.09	0.66%	24,903
Jul 15, 2025	22.07	22.07	21.85	21.94	21.94	-0.41%	14,393
Jul 14, 2025	22.07	22.11	22.00	22.03	22.03	-0.05%	16,245
Jul 11, 2025	22.07	22.08	22.03	22.04	22.04	0.18%	15,935
Jul 10, 2025	21.93	22.08	21.93	22.00	22.00	-0.18%	53,688
Jul 9, 2025	21.98	22.04	21.90	22.04	22.04	0.46%	71,738
Jul 8, 2025	21.99	22.03	21.91	21.94	21.94	-	34,720
Jul 7, 2025	22.00	22.08	21.94	21.94	21.94	-1.53%	17,294
Jul 3, 2025	22.23	22.35	22.23	22.28	22.28	-	8,930
Jul 2, 2025	22.14	22.28	22.09	22.28	22.28	0.91%	10,873
Jul 1, 2025	22.07	22.17	22.07	22.08	22.08	-	20,529
Jun 30, 2025	21.88	22.08	21.88	22.08	22.08	1.47%	12,867
Jun 27, 2025	21.73	21.79	21.65	21.76	21.76	-0.14%	5,543
Jun 26, 2025	21.72	21.84	21.72	21.79	21.79	1.09%	13,257
Jun 25, 2025	21.54	21.59	21.51	21.56	21.56	-0.16%	9,392
Jun 24, 2025	21.51	21.68	21.51	21.59	21.59	1.31%	8,072
Jun 23, 2025	21.20	21.31	21.18	21.31	21.31	0.66%	16,505
Jun 20, 2025	21.12	23.81	21.12	21.17	21.17	-1.53%	17,648
Jun 18, 2025	21.77	21.77	21.50	21.50	21.50	-1.01%	7,506
Jun 17, 2025	21.84	21.85	21.62	21.72	21.72	-0.37%	11,137
Jun 16, 2025	21.84	21.95	21.80	21.80	21.80	0.47%	7,393
Jun 13, 2025	21.67	21.75	21.63	21.70	21.70	-1.10%	4,230
Jun 12, 2025	21.85	21.94	21.82	21.94	21.94	0.37%	5,927
Jun 11, 2025	21.82	21.96	21.80	21.86	21.86	0.28%	14,138
Jun 10, 2025	21.74	21.83	21.72	21.80	21.80	0.69%	9,932
Jun 9, 2025	21.58	21.73	21.57	21.65	21.65	0.27%	20,288
Jun 6, 2025	21.47	21.61	21.44	21.59	21.59	0.80%	26,571
Jun 5, 2025	21.56	21.56	21.42	21.42	21.42	-0.76%	23,107
Jun 4, 2025	21.64	21.70	21.59	21.59	21.44	0.44%	13,023
Jun 3, 2025	21.40	21.59	21.40	21.49	21.35	0.19%	118,027
Jun 2, 2025	21.38	21.50	21.38	21.45	21.31	0.75%	9,998
May 30, 2025	21.22	21.33	21.22	21.29	21.15	-0.75%	145,807
May 29, 2025	21.53	21.55	21.45	21.45	21.31	0.23%	7,384
May 28, 2025	21.45	21.57	21.39	21.40	21.26	-0.88%	21,407
May 27, 2025	21.55	21.60	21.52	21.59	21.45	0.23%	6,958
May 23, 2025	21.33	21.65	21.32	21.54	21.40	-0.14%	8,851
May 22, 2025	21.56	21.63	21.51	21.57	21.43	0.33%	12,359
May 21, 2025	21.73	21.73	21.50	21.50	21.36	-0.46%	42,387
May 20, 2025	21.53	21.64	21.53	21.60	21.46	-0.18%	42,502
May 19, 2025	21.43	21.64	21.43	21.64	21.50	0.79%	18,462